Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

107.47 USD +4.61 (+4.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 105.25 108.09 105.15 107.47 470,686 +4.61(+4.48%)
Jul 28, 2021 101.18 103.55 101.00 102.86 228,114 +1.90(+1.88%)
Jul 27, 2021 103.40 103.40 99.36 100.96 356,419 -3.76(-3.59%)
Jul 26, 2021 104.03 105.59 103.92 104.72 297,929 +2.34(+2.29%)
Jul 23, 2021 103.17 103.20 101.70 102.38 180,854 -0.82(-0.79%)
Jul 22, 2021 103.50 104.00 102.26 103.20 364,024 +0.48(+0.47%)
Jul 21, 2021 100.30 102.88 100.28 102.72 344,028 +6.89(+7.19%)
Jul 20, 2021 93.32 95.83 93.11 95.83 202,584 +3.54(+3.84%)
Jul 19, 2021 94.00 94.00 91.63 92.29 415,217 -3.17(-3.32%)
Jul 16, 2021 97.72 97.94 95.16 95.46 134,068 -2.71(-2.76%)
Jul 15, 2021 98.00 98.82 97.07 98.17 293,531 +2.86(+3.00%)
Jul 14, 2021 96.51 97.29 95.10 95.31 241,653 -2.02(-2.08%)
Jul 13, 2021 99.73 99.73 97.17 97.33 248,458 -2.26(-2.27%)
Jul 12, 2021 97.87 99.71 97.59 99.59 367,092 +3.85(+4.02%)
Jul 09, 2021 92.67 95.91 92.23 95.74 607,915 +5.96(+6.64%)
Jul 08, 2021 88.50 90.30 88.16 89.78 261,819 +0.28(+0.31%)
Jul 07, 2021 89.00 90.25 88.63 89.50 297,109 +3.50(+4.07%)
Jul 06, 2021 86.61 87.53 85.61 86.00 173,362 +1.05(+1.24%)
Jul 02, 2021 84.23 85.14 84.00 84.95 165,275 +1.12(+1.34%)
Jul 01, 2021 84.74 84.89 83.47 83.83 94,251 -1.13(-1.33%)
Jun 30, 2021 84.28 85.32 83.88 84.96 186,628 +2.14(+2.58%)
Jun 29, 2021 82.74 83.48 82.55 82.82 138,558 -0.10(-0.12%)
Jun 28, 2021 83.20 83.20 82.33 82.92 138,867 -0.53(-0.64%)
Jun 25, 2021 83.01 84.18 83.01 83.45 123,017 +0.62(+0.75%)
Jun 24, 2021 82.41 82.86 82.29 82.83 132,442 +0.98(+1.20%)
Jun 23, 2021 80.61 82.31 80.33 81.85 256,368 +1.78(+2.22%)
Jun 22, 2021 79.33 80.38 79.24 80.07 305,440 +0.85(+1.07%)
Jun 21, 2021 78.61 79.30 78.12 79.22 177,864 +0.36(+0.46%)
Jun 18, 2021 78.87 79.51 78.24 78.86 137,419 +0.35(+0.45%)
Jun 17, 2021 79.82 80.20 77.68 78.51 776,572 -1.31(-1.64%)
Jun 16, 2021 80.10 81.15 79.56 79.82 591,417 -2.04(-2.49%)
Jun 15, 2021 83.12 83.69 81.11 81.86 337,612 -2.60(-3.08%)
Jun 14, 2021 84.68 85.02 84.16 84.46 165,359 +0.04(+0.05%)
Jun 11, 2021 84.26 84.60 84.06 84.42 65,260 +0.27(+0.32%)
Jun 10, 2021 84.80 84.86 83.58 84.15 72,976 -0.08(-0.09%)
Jun 09, 2021 85.20 85.78 83.91 84.23 115,257 -1.06(-1.24%)
Jun 08, 2021 85.58 85.58 84.36 85.29 310,365 -1.73(-1.99%)
Jun 07, 2021 87.16 87.44 86.25 87.02 137,941 -1.13(-1.28%)
Jun 04, 2021 86.08 88.33 86.08 88.15 434,088 +2.40(+2.80%)
Jun 03, 2021 86.39 86.39 85.40 85.75 159,873 -1.08(-1.24%)
Jun 02, 2021 85.74 86.83 85.50 86.83 167,009 +1.19(+1.39%)
Jun 01, 2021 84.60 85.74 84.32 85.64 255,460 +2.16(+2.59%)
May 28, 2021 83.62 83.83 82.95 83.48 119,101 +1.12(+1.36%)
May 27, 2021 81.07 82.57 81.01 82.36 270,423 +1.67(+2.07%)
May 26, 2021 78.93 80.77 78.86 80.69 290,597 +2.01(+2.55%)
May 25, 2021 79.14 79.70 78.60 78.68 78,433 +0.15(+0.19%)
May 24, 2021 77.95 78.75 77.86 78.53 124,481 +0.58(+0.74%)
May 21, 2021 78.61 78.85 77.90 77.95 99,439 -0.49(-0.62%)
May 20, 2021 78.52 79.02 78.11 78.44 88,529 -0.46(-0.58%)
May 19, 2021 78.00 79.43 78.00 78.90 104,660 -1.49(-1.85%)
May 18, 2021 80.54 80.92 80.11 80.39 202,515 +1.10(+1.39%)
May 17, 2021 79.03 79.38 78.18 79.29 120,581 +0.95(+1.21%)
May 14, 2021 78.17 78.80 77.18 78.34 132,486 +0.49(+0.63%)
May 13, 2021 78.09 78.79 77.01 77.85 411,047 -1.67(-2.10%)
May 12, 2021 82.98 82.98 79.11 79.52 524,190 -3.91(-4.69%)
May 11, 2021 82.61 83.76 81.44 83.43 304,574 -2.13(-2.49%)
May 10, 2021 86.46 86.68 85.25 85.56 265,351 +1.05(+1.24%)
May 07, 2021 83.46 84.73 83.00 84.51 283,278 +1.92(+2.32%)
May 06, 2021 83.43 83.49 81.80 82.59 266,825 -0.01(-0.01%)
May 05, 2021 82.34 83.28 81.30 82.60 995,381 +2.15(+2.67%)
May 04, 2021 80.05 80.96 79.26 80.45 123,567 +0.15(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.